SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	14.80	15.00	14.40	14.97	-	1.98%	7,144,190
Sep 4, 2026	15.00	15.35	14.58	14.68	14.68	-1.28%	6,406,100
Sep 3, 2026	14.94	15.18	14.71	14.87	14.87	1.02%	7,897,090
Sep 2, 2026	14.96	15.15	14.60	14.72	14.72	-2.45%	10,857,390
Sep 1, 2026	15.16	15.59	14.66	15.09	15.09	-1.95%	8,759,300
Aug 31, 2026	15.37	15.61	14.97	15.39	15.39	-1.35%	12,178,200
Aug 28, 2026	14.88	16.10	14.65	15.60	15.60	5.41%	18,166,546
Aug 27, 2026	14.95	15.04	14.53	14.80	14.80	-	14,821,000
Aug 26, 2026	14.17	15.40	14.06	14.80	14.80	5.49%	27,161,875
Aug 25, 2026	12.55	14.03	12.55	14.03	14.03	10.04%	11,922,869
Aug 24, 2026	12.97	13.09	12.41	12.75	12.75	-2.22%	8,364,750
Aug 21, 2026	14.08	14.20	12.66	13.04	13.04	-7.25%	17,539,312
Aug 20, 2026	13.00	14.06	12.71	14.06	14.06	10.02%	11,159,200
Aug 19, 2026	14.00	14.00	12.67	12.78	12.78	-7.79%	11,982,913
Aug 18, 2026	14.07	14.43	13.69	13.86	13.86	0.07%	5,738,813
Aug 17, 2026	13.62	13.87	13.38	13.85	13.85	2.52%	4,352,421
Aug 14, 2026	13.71	13.92	13.40	13.51	13.51	-1.46%	5,061,898
Aug 13, 2026	14.00	14.18	13.68	13.71	13.71	-0.58%	5,130,340
Aug 12, 2026	13.43	13.88	13.43	13.79	13.79	2.76%	4,706,240
Aug 11, 2026	13.69	13.70	12.91	13.42	13.42	-1.97%	7,409,450
Aug 10, 2026	13.26	13.78	13.11	13.69	13.69	3.79%	7,018,948
Aug 7, 2026	12.99	13.24	12.76	13.19	13.19	2.09%	5,702,000
Aug 6, 2026	12.80	13.23	12.62	12.92	12.92	0.54%	6,942,400
Aug 5, 2026	12.60	12.99	12.31	12.85	12.85	2.55%	6,332,455
Aug 4, 2026	12.12	12.69	11.97	12.53	12.53	3.38%	8,890,780
Aug 3, 2026	11.93	12.55	11.80	12.12	12.12	3.86%	13,365,805
Jul 31, 2026	10.70	11.67	10.69	11.67	11.67	9.99%	8,981,810
Jul 30, 2026	11.12	11.22	10.45	10.61	10.61	-4.50%	6,387,700
Jul 29, 2026	11.10	11.41	10.71	11.11	11.11	0.09%	7,393,964
Jul 28, 2026	11.12	11.70	11.08	11.10	11.10	-1.25%	6,578,235
Jul 27, 2026	10.76	11.26	10.58	11.24	11.24	4.85%	7,721,735
Jul 24, 2026	10.75	11.30	10.57	10.72	10.72	-1.65%	6,869,766
Jul 23, 2026	10.74	11.00	10.62	10.90	10.90	0.83%	5,583,200
Jul 22, 2026	11.25	11.29	10.67	10.81	10.81	-3.40%	9,001,386
Jul 21, 2026	11.26	11.26	9.93	11.19	11.19	3.32%	12,272,026
Jul 20, 2026	12.00	12.33	10.80	10.83	10.83	-9.75%	10,714,900
Jul 17, 2026	12.62	12.74	11.85	12.00	12.00	-5.06%	6,687,280
Jul 16, 2026	12.68	13.00	12.51	12.64	12.64	-2.39%	5,093,600
Jul 15, 2026	12.80	13.45	12.64	12.95	12.95	2.29%	8,318,142
Jul 14, 2026	12.40	12.69	12.23	12.66	12.66	0.96%	7,213,600
Jul 13, 2026	13.50	13.52	12.37	12.54	12.54	-7.45%	10,121,028
Jul 10, 2026	13.24	13.95	13.24	13.55	13.55	0.74%	8,027,660
Jul 9, 2026	13.36	13.47	12.50	13.45	13.45	0.67%	11,104,218
Jul 8, 2026	14.05	14.18	13.35	13.36	13.36	-4.43%	7,298,273
Jul 7, 2026	13.79	14.29	13.50	13.98	13.98	0.29%	7,770,640
Jul 6, 2026	15.10	15.10	13.90	13.94	13.94	-4.26%	9,049,090
Jul 3, 2026	14.82	15.72	14.56	14.56	14.56	-0.61%	14,417,300
Jul 2, 2026	14.26	15.59	13.82	14.65	14.65	2.30%	18,770,019
Jul 1, 2026	15.40	15.40	13.97	14.32	14.32	-6.16%	19,549,603
Jun 30, 2026	15.60	16.43	14.98	15.26	15.26	-8.29%	25,385,148